5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
+0.23%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
+8.76%
YEAR-TO-DATE PERFORMANCE
+10.33%
1 YEAR PERFORMANCE
+3.89%
Lazard Global Total Return and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.51 | $17.62 (0.63%) | $17.66 | $17.41 | 21.00 K | $229.29 M |
| 12/03/2025 | $17.41 | $17.49 (0.46%) | $17.58 | $17.29 | 84.24 K | $227.60 M |
| 12/02/2025 | $17.44 | $17.42 (-0.11%) | $17.46 | $17.36 | 39.54 K | $226.69 M |
| 12/01/2025 | $17.37 | $17.36 (-0.06%) | $17.56 | $17.28 | 57.63 K | $225.90 M |
| 11/28/2025 | $17.25 | $17.39 (0.81%) | $17.42 | $17.25 | 12.10 K | $226.30 M |
| 11/26/2025 | $17.13 | $17.23 (0.58%) | $17.51 | $17.08 | 60.02 K | $224.21 M |
| 11/25/2025 | $16.95 | $17.10 (0.88%) | $17.17 | $16.85 | 42.40 K | $222.52 M |
| 11/24/2025 | $16.74 | $16.89 (0.9%) | $17.09 | $16.73 | 47.00 K | $219.79 M |
| 11/21/2025 | $16.63 | $16.69 (0.36%) | $16.80 | $16.56 | 33.10 K | $217.19 M |
| 11/20/2025 | $16.66 | $16.63 (-0.18%) | $17.09 | $16.46 | 26.90 K | $216.41 M |
| 11/19/2025 | $16.77 | $16.60 (-1.01%) | $16.83 | $16.58 | 39.40 K | $216.01 M |
| 11/18/2025 | $16.80 | $16.73 (-0.42%) | $16.97 | $16.60 | 39.60 K | $217.71 M |
| 11/17/2025 | $17.07 | $16.85 (-1.29%) | $17.24 | $16.84 | 45.60 K | $219.27 M |
| 11/14/2025 | $17.06 | $17.07 (0.06%) | $17.24 | $16.98 | 29.20 K | $222.13 M |
| 11/13/2025 | $17.15 | $17.14 (-0.06%) | $17.32 | $17.05 | 62.30 K | $223.04 M |
| 11/12/2025 | $17.25 | $17.19 (-0.35%) | $17.53 | $17.15 | 73.11 K | $223.69 M |
| 11/11/2025 | $17.24 | $17.36 (0.7%) | $17.42 | $17.22 | 26.51 K | $225.90 M |
| 11/10/2025 | $17.58 | $17.28 (-1.71%) | $17.58 | $17.17 | 200.10 K | $224.86 M |
| 11/07/2025 | $17.40 | $17.37 (-0.17%) | $17.48 | $17.25 | 40.84 K | $226.03 M |
| 11/06/2025 | $17.50 | $17.48 (-0.11%) | $17.75 | $17.41 | 52.80 K | $227.47 M |
| 11/05/2025 | $17.37 | $17.59 (1.27%) | $17.64 | $17.37 | 26.60 K | $228.90 M |
| 11/04/2025 | $17.37 | $17.36 (-0.06%) | $17.45 | $17.29 | 25.41 K | $225.90 M |
| 11/03/2025 | $17.49 | $17.53 (0.23%) | $17.64 | $17.49 | 39.01 K | $228.12 M |
| 10/31/2025 | $17.47 | $17.49 (0.11%) | $17.56 | $17.40 | 36.13 K | $227.60 M |
| 10/30/2025 | $17.42 | $17.40 (-0.11%) | $17.49 | $17.30 | 23.84 K | $226.43 M |
| 10/29/2025 | $17.71 | $17.53 (-1.02%) | $17.77 | $17.52 | 30.50 K | $228.12 M |
| 10/28/2025 | $17.63 | $17.67 (0.23%) | $17.72 | $17.63 | 29.33 K | $229.94 M |
| 10/27/2025 | $17.65 | $17.67 (0.11%) | $17.72 | $17.61 | 36.50 K | $229.94 M |
| 10/24/2025 | $17.70 | $17.54 (-0.9%) | $17.70 | $17.50 | 69.54 K | $228.25 M |
| 10/23/2025 | $17.55 | $17.63 (0.46%) | $17.69 | $17.47 | 44.00 K | $229.42 M |
| 10/22/2025 | $17.70 | $17.46 (-1.36%) | $17.70 | $17.34 | 40.85 K | $227.21 M |
| 10/21/2025 | $17.48 | $17.62 (0.8%) | $17.62 | $17.41 | 64.95 K | $229.29 M |
| 10/20/2025 | $17.23 | $17.45 (1.28%) | $17.45 | $17.20 | 31.22 K | $227.08 M |
| 10/17/2025 | $17.11 | $17.23 (0.7%) | $17.41 | $17.11 | 15.12 K | $224.21 M |
| 10/16/2025 | $17.27 | $17.15 (-0.69%) | $17.43 | $17.11 | 38.03 K | $223.17 M |
| 10/15/2025 | $17.18 | $17.18 (0%) | $17.38 | $17.09 | 32.80 K | $223.56 M |
| 10/14/2025 | $16.98 | $17.06 (0.47%) | $17.10 | $16.91 | 36.81 K | $222.00 M |
| 10/13/2025 | $16.92 | $17.02 (0.59%) | $17.09 | $16.89 | 75.10 K | $221.48 M |
| 10/10/2025 | $17.47 | $16.84 (-3.61%) | $17.49 | $16.74 | 94.51 K | $219.14 M |
| 10/09/2025 | $17.70 | $17.57 (-0.73%) | $17.74 | $17.47 | 39.40 K | $228.64 M |
| 10/08/2025 | $17.61 | $17.66 (0.28%) | $17.73 | $17.55 | 55.00 K | $229.81 M |
| 10/07/2025 | $17.70 | $17.58 (-0.68%) | $17.74 | $17.52 | 39.30 K | $228.77 M |
| 10/06/2025 | $17.58 | $17.64 (0.34%) | $17.73 | $17.58 | 59.34 K | $229.55 M |
| 10/03/2025 | $17.59 | $17.58 (-0.06%) | $17.68 | $17.55 | 30.63 K | $228.77 M |
| 10/02/2025 | $17.45 | $17.52 (0.4%) | $17.68 | $17.45 | 44.10 K | $227.99 M |
| 10/01/2025 | $17.32 | $17.44 (0.69%) | $17.44 | $17.27 | 55.50 K | $226.95 M |
| 09/30/2025 | $17.22 | $17.30 (0.46%) | $17.39 | $17.22 | 16.20 K | $225.12 M |
| 09/29/2025 | $17.20 | $17.23 (0.17%) | $17.40 | $17.20 | 18.63 K | $224.21 M |
| 09/26/2025 | $17.30 | $17.22 (-0.46%) | $17.33 | $17.14 | 41.30 K | $224.08 M |
| 09/25/2025 | $17.35 | $17.27 (-0.46%) | $17.49 | $17.22 | 24.80 K | $224.73 M |
| 09/24/2025 | $17.58 | $17.42 (-0.91%) | $17.67 | $17.35 | 36.80 K | $226.69 M |
| 09/23/2025 | $17.65 | $17.60 (-0.28%) | $17.74 | $17.53 | 26.32 K | $229.03 M |
| 09/22/2025 | $17.63 | $17.65 (0.11%) | $17.73 | $17.61 | 51.00 K | $229.68 M |
| 09/19/2025 | $17.65 | $17.72 (0.4%) | $17.72 | $17.56 | 47.40 K | $230.59 M |
| 09/18/2025 | $17.55 | $17.61 (0.34%) | $17.62 | $17.52 | 23.71 K | $229.16 M |
| 09/17/2025 | $17.63 | $17.52 (-0.62%) | $17.63 | $17.41 | 40.34 K | $227.99 M |
| 09/16/2025 | $17.55 | $17.57 (0.11%) | $17.61 | $17.50 | 31.10 K | $228.64 M |
| 09/15/2025 | $17.57 | $17.55 (-0.11%) | $17.61 | $17.51 | 44.03 K | $228.38 M |
| 09/12/2025 | $17.60 | $17.55 (-0.28%) | $17.70 | $17.55 | 34.33 K | $228.38 M |
| 09/11/2025 | $17.68 | $17.66 (-0.11%) | $17.77 | $17.59 | 54.61 K | $229.81 M |
| 09/10/2025 | $17.80 | $17.79 (-0.06%) | $17.81 | $17.73 | 56.30 K | $231.50 M |
| 09/09/2025 | $17.74 | $17.73 (-0.06%) | $17.77 | $17.67 | 29.23 K | $230.72 M |
| 09/08/2025 | $17.73 | $17.69 (-0.23%) | $17.77 | $17.66 | 42.90 K | $230.20 M |
| 09/05/2025 | $17.76 | $17.70 (-0.34%) | $17.81 | $17.64 | 53.00 K | $230.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
